CTCP Cơ khí Xăng dầu (pms)

34
2.80
(8.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-3.80 -10.86% 9,000 -1,900 -0.1
31.20
35.50
34
2 tháng
(2026-07-20) 		-4.80 -13.33% 22,700 -1,900 -0.1
31.20
36
34
3 tháng
(2026-06-22) 		-3.80 -10.86% 26,100 -1,900 -0.1
31.20
36
34
6 tháng
(2026-03-23) 		-0.54 -1.71% 152,800 -1,900 -0.1
31.20
39
34
12 tháng
(2025-09-23) 		-0.36 -1.14% 240,500 -6,500 -0.2
30.38
39
34
24 tháng
(2024-09-30) 		4.02 14.77% 565,451 -9,000 -0.3
22.83
39
34
36 tháng
(2023-10-04) 		11.14 55.50% 1,341,855 -250,900 -6.8
15.61
39
34
60 tháng
(2021-10-14) 		16.45 111.51% 1,748,736 -261,191 -7.0
11.68
39
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2005
1.93
 2,000 1.93 1.93 1.93 0 0 0
17/08/2005
1.93
 170 1.94 1.94 1.93 0 0 0
16/08/2005
1.94
 560 1.94 1.94 1.94 0 0 0
15/08/2005
1.94
 1,000 1.93 1.94 1.93 0 0 0
12/08/2005
1.93
 4,600 1.93 1.93 1.93 0 0 0
11/08/2005
1.93
 3,810 1.93 1.93 1.92 0 0 0
10/08/2005
1.93
 2,280 1.93 1.93 1.92 0 0 0
09/08/2005
1.93
 6,520 1.93 1.93 1.93 0 0 0
08/08/2005
1.93
 1,700 1.93 1.93 1.93 0 0 0
05/08/2005
1.93
 10,740 1.94 1.94 1.93 0 0 0
04/08/2005
1.94
 3,120 1.94 1.94 1.94 0 0 0
03/08/2005
1.94
 600 1.93 1.94 1.94 0 0 0
02/08/2005
1.93
 80 1.96 1.96 1.93 0 0 0
01/08/2005
1.96
 10 1.94 1.96 1.94 0 0 0
29/07/2005
1.94
 1,430 1.94 1.94 1.94 0 0 0
28/07/2005
1.94
 1,150 1.93 1.94 1.94 0 0 0
27/07/2005
1.93
 0 1.93 1.93 1.93 0 0 0
26/07/2005
1.93
 220 1.93 1.93 1.93 0 0 0
25/07/2005
1.93
 900 1.92 1.93 1.93 0 0 0
22/07/2005
1.92
 1,210 1.93 1.93 1.92 0 0 0
21/07/2005
1.93
 1,000 1.93 1.93 1.93 0 0 0
20/07/2005
1.93
 200 1.93 1.93 1.93 0 0 0
19/07/2005
1.93
 2,060 1.93 1.93 1.92 0 0 0
18/07/2005
1.93
 1,000 1.93 1.93 1.93 0 0 0
15/07/2005
1.93
 600 1.93 1.93 1.93 0 0 0
14/07/2005
1.93
 2,000 1.93 1.93 1.93 0 0 0
13/07/2005
1.93
 1,380 1.94 1.94 1.93 0 0 0
12/07/2005
1.94
 1,400 1.94 1.94 1.94 0 0 0
11/07/2005
1.94
 2,900 1.93 1.94 1.94 0 0 0
08/07/2005
1.93
 1,000 1.93 1.93 1.93 0 0 0
07/07/2005
1.93
 3,500 1.93 1.93 1.93 0 0 0
06/07/2005
1.93
 1,000 1.93 1.93 1.93 0 0 0
05/07/2005
1.93
 1,500 1.93 1.93 1.93 0 0 0
04/07/2005
1.93
 1,430 1.93 1.93 1.93 0 0 0
01/07/2005
1.93
 1,890 1.93 1.93 1.93 0 0 0
30/06/2005
1.93
 0 1.93 1.93 1.93 0 0 0
29/06/2005
1.93
 200 1.92 1.93 1.92 0 0 0
28/06/2005
1.92
 8,200 1.92 1.92 1.92 0 0 0
27/06/2005
1.92
 2,420 1.92 1.93 1.92 0 0 0
24/06/2005
1.92
 940 1.93 1.94 1.92 0 0 0
23/06/2005
1.93
 1,160 1.92 1.93 1.92 0 0 0
22/06/2005
1.92
 0 1.92 1.92 1.92 0 0 0
21/06/2005
1.92
 200 1.93 1.93 1.92 0 0 0
20/06/2005
1.93
 1,000 1.94 1.94 1.93 0 0 0
17/06/2005
1.94
 60 1.93 1.94 1.93 0 0 0
16/06/2005
1.93
 0 1.93 1.93 1.93 0 0 0
15/06/2005
1.93
 5,590 1.93 1.97 1.93 0 0 0
14/06/2005
1.93
 2,600 1.93 1.93 1.93 0 0 0
13/06/2005
1.93
 10 1.93 1.93 1.93 0 0 0
10/06/2005
1.93
 300 1.93 1.93 1.92 0 0 0
09/06/2005
1.93
 960 1.94 1.94 1.93 0 0 0
08/06/2005
1.94
 1,200 1.92 1.94 1.92 0 0 0
07/06/2005
1.92
 500 1.93 1.93 1.92 0 0 0
06/06/2005
1.93
 1,850 1.93 1.93 1.92 0 0 0
03/06/2005
1.93
 500 1.93 1.93 1.93 0 0 0
02/06/2005
1.93
 1,070 1.92 1.93 1.92 0 0 0
01/06/2005
1.92
 1,530 1.92 1.92 1.92 0 0 0
31/05/2005
1.92
 800 1.93 1.93 1.92 0 0 0
30/05/2005
1.93
 490 1.93 1.93 1.93 0 0 0
27/05/2005
1.93
 790 1.92 1.93 1.93 0 0 0
26/05/2005
1.92
 3,450 1.92 1.92 1.92 0 0 0
25/05/2005
1.92
 0 1.92 1.92 1.92 0 0 0
24/05/2005
1.92
 840 1.93 1.93 1.92 0 0 0
23/05/2005
1.93
 300 1.93 1.93 1.93 0 0 0
20/05/2005
1.93
 50 1.92 1.93 1.92 0 0 0
19/05/2005
1.92
 2,570 1.93 1.93 1.92 0 0 0
18/05/2005
1.93
 0 1.93 1.93 1.93 0 0 0
17/05/2005
1.93
 600 1.92 1.93 1.92 0 0 0
16/05/2005
1.92
 700 1.92 1.92 1.92 0 0 0
13/05/2005
1.92
 0 1.92 1.92 1.92 0 0 0
12/05/2005
1.92
 1,430 1.92 1.92 1.92 0 0 0
11/05/2005
1.92
 3,760 1.93 1.93 1.92 0 0 0
10/05/2005
1.93
 0 1.93 1.93 1.93 0 0 0
09/05/2005
1.93
 4,380 1.96 1.96 1.93 0 0 0
06/05/2005
1.96
 0 1.96 1.96 1.96 0 0 0
05/05/2005
1.96
 0 1.96 1.96 1.96 0 0 0
04/05/2005
1.96
 0 1.96 1.96 1.96 0 0 0
29/04/2005
1.96
 1,500 1.93 1.96 1.96 0 0 0
28/04/2005
1.93
 1,350 1.93 1.93 1.93 0 0 0
27/04/2005
1.93
 1,900 1.92 1.93 1.92 0 0 0
26/04/2005
1.92
 4,110 1.92 1.92 1.92 0 0 0
25/04/2005
1.92
 330 1.93 1.93 1.92 0 0 0
22/04/2005
1.93
 4,460 1.93 1.93 1.93 0 0 0
21/04/2005
1.93
 500 1.93 1.93 1.93 0 0 0
20/04/2005
1.93
 4,590 1.94 1.94 1.93 0 0 0
19/04/2005
1.94
 4,900 1.94 1.94 1.94 0 0 0
18/04/2005
1.94
 40 1.94 1.97 1.94 0 0 0
15/04/2005
1.94
 5,300 1.94 1.96 1.94 0 0 0
14/04/2005
1.94
 9,670 1.94 1.94 1.94 0 0 0
13/04/2005
1.94
 2,100 1.94 1.94 1.94 0 0 0
12/04/2005
1.94
 4,370 1.93 1.94 1.93 0 0 0
11/04/2005
1.93
 500 1.94 1.94 1.93 0 0 0
08/04/2005
1.94
 2,760 1.93 1.94 1.93 0 0 0
07/04/2005
1.93
 550 1.94 1.94 1.93 0 0 0
06/04/2005
1.94
 2,360 1.96 1.96 1.94 0 0 0
05/04/2005
1.96
 1,000 1.96 1.96 1.96 0 0 0
04/04/2005
1.96
 450 1.97 1.97 1.96 0 0 0
01/04/2005
1.97
 2,220 1.97 1.97 1.96 0 0 0
31/03/2005
1.97
 2,860 1.97 1.97 1.94 0 0 0
30/03/2005
1.97
 110 1.97 1.97 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc